Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.266 | 2.319 | 2.266 | 2.315 | 209,198 | +0.06(+2.51%) |
Feb 27, 2003 | 2.217 | 2.271 | 2.210 | 2.259 | 269,245 | +0.05(+2.43%) |
Feb 26, 2003 | 2.194 | 2.261 | 2.184 | 2.205 | 557,862 | -0.01(-0.44%) |
Feb 25, 2003 | 2.124 | 2.215 | 2.124 | 2.215 | 174,331 | +0.08(+3.95%) |
Feb 24, 2003 | 2.062 | 2.162 | 2.062 | 2.131 | 573,358 | +0.07(+3.17%) |
Feb 21, 2003 | 1.961 | 2.065 | 1.957 | 2.065 | 278,931 | +0.10(+5.29%) |
Feb 20, 2003 | 2.011 | 2.011 | 1.957 | 1.961 | 383,530 | -0.06(-3.09%) |
Feb 19, 2003 | 2.050 | 2.050 | 2.021 | 2.024 | 215,009 | -0.05(-2.41%) |
Feb 18, 2003 | 2.034 | 2.074 | 2.029 | 2.074 | 50,362 | +0.05(+2.47%) |
Feb 14, 2003 | 2.006 | 2.024 | 2.006 | 2.024 | 85,228 | +0.04(+2.03%) |
Feb 13, 2003 | 2.014 | 2.024 | 1.980 | 1.983 | 184,017 | -0.04(-2.11%) |
Feb 12, 2003 | 2.055 | 2.070 | 2.026 | 2.026 | 176,268 | -0.04(-1.73%) |
Feb 11, 2003 | 2.070 | 2.076 | 2.043 | 2.062 | 584,980 | -0.01(-0.65%) |
Feb 10, 2003 | 2.072 | 2.075 | 2.059 | 2.075 | 77,480 | -0.00(-0.12%) |
Feb 07, 2003 | 2.092 | 2.111 | 2.078 | 2.078 | 108,473 | -0.01(-0.25%) |
Feb 06, 2003 | 2.121 | 2.121 | 2.060 | 2.083 | 306,049 | -0.04(-2.02%) |
Feb 05, 2003 | 2.084 | 2.148 | 2.084 | 2.126 | 104,599 | +0.04(+1.96%) |
Feb 04, 2003 | 2.104 | 2.113 | 2.071 | 2.085 | 180,142 | -0.02(-0.88%) |
Feb 03, 2003 | 2.100 | 2.134 | 2.100 | 2.104 | 65,858 | +0.01(+0.62%) |
Jan 31, 2003 | 2.091 | 2.101 | 2.083 | 2.091 | 137,528 | +0.01(+0.37%) |
Jan 30, 2003 | 2.094 | 2.098 | 2.083 | 2.083 | 123,969 | -0.02(-0.74%) |
Jan 29, 2003 | 2.100 | 2.100 | 2.083 | 2.099 | 189,828 | -0.01(-0.49%) |
Jan 28, 2003 | 2.105 | 2.114 | 2.078 | 2.109 | 344,789 | +0.01(+0.25%) |
Jan 27, 2003 | 2.168 | 2.168 | 2.068 | 2.104 | 307,986 | -0.05(-2.39%) |
Jan 24, 2003 | 2.168 | 2.173 | 2.152 | 2.155 | 189,828 | -0.00(-0.12%) |
Jan 23, 2003 | 2.127 | 2.192 | 2.111 | 2.158 | 230,505 | +0.03(+1.58%) |
Jan 22, 2003 | 2.148 | 2.148 | 2.124 | 2.124 | 209,198 | -0.02(-0.80%) |
Jan 21, 2003 | 2.130 | 2.148 | 2.122 | 2.141 | 497,814 | +0.01(+0.34%) |
Jan 17, 2003 | 2.155 | 2.157 | 2.132 | 2.134 | 455,199 | -0.02(-1.05%) |
Jan 16, 2003 | 2.168 | 2.177 | 2.142 | 2.157 | 439,703 | -0.02(-0.76%) |
Jan 15, 2003 | 2.194 | 2.194 | 2.143 | 2.173 | 639,216 | -0.02(-0.94%) |
Jan 14, 2003 | 2.220 | 2.220 | 2.132 | 2.194 | 610,161 | -0.03(-1.39%) |
Jan 13, 2003 | 2.240 | 2.240 | 2.225 | 2.225 | 120,095 | -0.02(-0.74%) |
Jan 10, 2003 | 2.251 | 2.251 | 2.235 | 2.242 | 215,009 | -0.00(-0.18%) |
Jan 09, 2003 | 2.238 | 2.248 | 2.236 | 2.246 | 478,444 | +0.01(+0.46%) |
Jan 08, 2003 | 2.261 | 2.261 | 2.235 | 2.235 | 399,026 | -0.02(-1.01%) |
Jan 07, 2003 | 2.256 | 2.265 | 2.254 | 2.258 | 1,096,353 | +0.00(+0.09%) |
Jan 06, 2003 | 2.258 | 2.258 | 2.250 | 2.256 | 501,688 | -0.00(-0.09%) |
Jan 03, 2003 | 2.261 | 2.261 | 2.256 | 2.258 | 197,576 | -0.00(-0.11%) |
Jan 02, 2003 | 2.260 | 2.261 | 2.255 | 2.261 | 389,341 | +0.00(+0.05%) |
Dec 31, 2002 | 2.269 | 2.269 | 2.252 | 2.260 | 313,797 | -0.01(-0.41%) |
Dec 30, 2002 | 2.272 | 2.274 | 2.259 | 2.269 | 511,373 | -0.00(-0.11%) |
Dec 27, 2002 | 2.313 | 2.313 | 2.272 | 2.272 | 197,576 | -0.04(-1.79%) |
Dec 26, 2002 | 2.313 | 2.315 | 2.310 | 2.313 | 298,301 | -0.01(-0.44%) |
Dec 24, 2002 | 2.336 | 2.336 | 2.323 | 2.323 | 98,788 | -0.01(-0.33%) |
Dec 23, 2002 | 2.342 | 2.344 | 2.331 | 2.331 | 180,142 | -0.01(-0.62%) |
Dec 20, 2002 | 2.359 | 2.361 | 2.343 | 2.345 | 238,253 | -0.01(-0.59%) |
Dec 19, 2002 | 2.386 | 2.401 | 2.356 | 2.359 | 263,434 | -0.03(-1.08%) |
Dec 18, 2002 | 2.401 | 2.401 | 2.374 | 2.385 | 199,513 | -0.02(-0.64%) |
Dec 17, 2002 | 2.385 | 2.404 | 2.380 | 2.401 | 118,158 | +0.02(+0.87%) |
Dec 16, 2002 | 2.336 | 2.385 | 2.331 | 2.380 | 205,324 | +0.04(+1.77%) |
Dec 13, 2002 | 2.366 | 2.366 | 2.326 | 2.339 | 288,616 | -0.03(-1.31%) |
Dec 12, 2002 | 2.375 | 2.388 | 2.369 | 2.370 | 294,427 | +0.01(+0.22%) |
Dec 11, 2002 | 2.364 | 2.385 | 2.363 | 2.364 | 544,302 | -0.01(-0.24%) |
Dec 10, 2002 | 2.406 | 2.421 | 2.367 | 2.370 | 292,490 | -0.04(-1.69%) |
Dec 09, 2002 | 2.478 | 2.484 | 2.411 | 2.411 | 131,717 | -0.06(-2.42%) |
Dec 06, 2002 | 2.473 | 2.473 | 2.463 | 2.471 | 71,669 | -0.00(-0.19%) |
Dec 05, 2002 | 2.478 | 2.504 | 2.475 | 2.475 | 139,465 | -0.01(-0.42%) |
Dec 04, 2002 | 2.510 | 2.510 | 2.479 | 2.486 | 98,788 | -0.02(-0.82%) |
Dec 03, 2002 | 2.559 | 2.559 | 2.506 | 2.506 | 195,639 | -0.04(-1.54%) |